股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:火炬计划
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中联重科/000157.SZ
2021-07-238.188.358.128.17-0.12%-0.69%-0.02%116,207,600956,068,000114%8.230.00%8.180.64%8.110.30%8.17-0.22%-0.81%
威孚高科/000581.SZ
2021-07-2320.8721.1120.8021.020.38%0.18%1.99%8,831,200185,308,000138%20.980.41%20.810.81%20.680.67%20.610.19%-0.04%
格力电器/000651.SZ
2021-07-2349.9049.9148.9849.02-1.86%-0.56%-1.90%45,042,2002,220,468,00097%49.30-1.37%49.91-1.26%50.44-0.19%49.970.08%-0.15%
襄阳轴承/000678.SZ
2021-07-235.035.044.924.96-1.59%-0.06%-1.45%1,997,3009,913,00089%4.96-1.82%5.02-0.34%5.020.22%5.03-0.59%-0.23%
山推股份/000680.SZ
2021-07-233.903.943.883.910.00%0.18%1.11%15,146,30059,118,000130%3.900.21%3.881.02%3.850.37%3.870.13%-0.08%
北新建材/000786.SZ
2021-07-2340.4540.6039.0439.45-2.35%-0.56%0.01%11,618,900460,953,00090%39.67-1.36%39.771.37%39.080.43%39.450.00%0.07%
思源电气/002028.SZ
2021-07-2326.2226.4125.2125.53-2.93%0.30%-3.61%11,872,200302,182,00086%25.45-2.95%26.05-1.60%26.19-1.52%26.49-1.03%-1.18%
巨轮智能/002031.SZ
2021-07-231.911.981.881.952.09%1.30%0.31%63,799,500122,825,00078%1.931.10%1.910.47%1.920.05%1.940.00%0.84%
横店东磁/002056.SZ
2021-07-2314.9215.2514.6514.83-0.87%-0.85%3.56%53,123,900794,583,000113%14.960.65%14.771.49%14.581.26%14.320.61%0.59%
东华软件/002065.SZ
2021-07-237.617.627.417.44-2.11%-0.76%-4.62%26,265,400196,899,00090%7.50-1.39%7.61-0.73%7.65-1.12%7.80-0.08%0.04%
软控股份/002073.SZ
2021-07-234.824.844.774.80-0.21%-0.06%0.97%11,813,80056,742,000124%4.801.03%4.770.89%4.730.45%4.750.23%-0.05%
太阳纸业/002078.SZ
2021-07-2312.2012.2011.7111.80-3.36%-0.55%-4.73%34,307,200407,040,000126%11.87-2.40%12.06-1.10%12.17-1.97%12.39-0.37%-0.54%
万丰奥威/002085.SZ
2021-07-235.735.735.585.59-2.61%-1.06%-0.32%20,834,600117,723,00099%5.65-0.84%5.66-0.04%5.640.46%5.610.34%0.12%
山河智能/002097.SZ
2021-07-238.468.808.378.722.95%1.27%4.69%49,354,400424,990,000264%8.610.71%8.531.54%8.451.48%8.331.39%0.20%
顺络电子/002138.SZ
2021-07-2340.6940.8839.7139.90-2.18%-0.85%1.79%9,568,000385,024,00073%40.24-0.98%40.031.00%39.440.66%39.200.31%0.20%
芭田股份/002170.SZ
2021-07-234.464.754.364.759.95%2.11%10.57%81,804,400380,541,000266%4.658.59%4.526.38%4.445.07%4.303.27%1.04%
楚江新材/002171.SZ
2021-07-239.279.509.209.441.40%0.62%2.97%42,837,300401,879,000138%9.381.13%9.281.51%9.210.38%9.170.44%0.41%
海 利 得/002206.SZ
2021-07-236.876.916.656.67-2.91%-1.43%-2.95%19,178,100129,782,00059%6.77-1.23%6.78-0.13%6.85-1.11%6.870.63%1.10%
鱼跃医疗/002223.SZ
2021-07-2338.3738.5035.7035.89-5.95%-1.47%-5.83%26,651,100970,806,000133%36.43-4.38%37.17-1.12%36.91-1.61%38.11-1.08%-0.18%
科大讯飞/002230.SZ
2021-07-2365.7065.7262.1862.60-3.94%-1.15%0.63%45,407,8002,875,619,000121%63.33-2.81%63.691.20%62.740.51%62.210.46%-0.27%
聚力文化/002247.SZ
2021-07-232.732.732.652.67-2.20%-0.15%-2.05%14,103,90037,712,00098%2.67-2.44%2.70-0.30%2.690.04%2.73-0.73%-0.45%
川大智胜/002253.SZ
2021-07-2315.7415.7414.8614.95-4.59%-1.25%-3.50%5,760,30087,206,00089%15.14-2.74%15.42-0.68%15.40-0.02%15.49-0.20%-0.52%
恩华药业/002262.SZ
2021-07-2314.7514.7814.4514.600.07%0.30%-1.70%3,936,00057,292,00099%14.560.08%14.64-0.81%14.75-0.39%14.85-0.22%-0.26%
威创股份/002308.SZ
2021-07-234.064.073.943.98-2.21%-0.65%-3.09%12,115,50048,534,000148%4.01-1.43%4.09-0.51%4.07-0.59%4.11-0.49%-0.35%
日海智能/002313.SZ
2021-07-2311.5511.5511.2011.26-2.09%-0.63%-0.43%2,170,20024,591,00085%11.33-0.86%11.370.14%11.320.32%11.310.27%-0.08%
众生药业/002317.SZ
2021-07-239.459.459.099.10-3.81%-1.04%-1.79%16,635,500152,986,00085%9.20-2.18%9.34-1.18%9.40-0.39%9.270.27%0.65%
英威腾/002334.SZ
2021-07-236.736.856.606.62-3.64%-1.14%3.53%65,895,200441,215,000111%6.70-2.43%6.750.63%6.621.52%6.390.95%1.00%
泰尔股份/002347.SZ
2021-07-234.524.594.434.46-1.76%-1.11%-0.58%6,774,10030,552,000115%4.51-0.07%4.510.49%4.480.25%4.490.29%0.26%
ST森源/002358.SZ
2021-07-232.802.802.692.70-2.53%-1.32%-7.85%13,342,00036,506,00072%2.74-2.11%2.80-1.34%2.82-1.37%2.93-1.91%-0.22%
康力电梯/002367.SZ
2021-07-238.508.508.368.38-1.06%-0.26%-1.76%3,097,60026,025,00085%8.40-0.30%8.400.22%8.41-0.37%8.53-0.23%-0.24%
新北洋/002376.SZ
2021-07-239.119.128.948.98-1.64%-0.39%-1.39%4,847,50043,699,00091%9.02-0.95%9.070.06%9.030.04%9.110.10%0.10%
星网锐捷/002396.SZ
2021-07-2327.0327.3726.1526.58-1.01%-0.80%2.81%24,713,500662,200,00092%26.80-4.44%27.340.29%26.920.94%25.851.06%1.74%
远东传动/002406.SZ
2021-07-236.406.406.296.31-1.10%-0.19%-2.03%6,060,50038,312,00078%6.32-0.60%6.330.19%6.32-0.16%6.44-0.71%-0.17%
海康威视/002415.SZ
2021-07-2367.8068.6566.0367.40-0.19%0.16%4.39%43,257,2002,910,913,000112%67.29-1.05%67.350.88%66.300.92%64.571.13%0.39%
江苏神通/002438.SZ
2021-07-2311.0811.8011.0011.462.96%-0.55%4.45%12,473,800143,738,000232%11.524.07%11.242.95%11.092.80%10.971.44%-0.15%
海格通信/002465.SZ
2021-07-239.339.389.169.25-1.39%0.15%-0.16%20,478,400189,131,000109%9.24-0.81%9.30-0.38%9.290.13%9.270.04%-0.08%
科士达/002518.SZ
2021-07-2325.1125.4023.7224.530.00%0.11%18.28%35,892,700879,441,000127%24.502.47%23.504.75%22.524.28%20.743.27%3.18%
万和电气/002543.SZ
2021-07-237.257.267.027.10-2.07%-0.53%-2.61%4,286,50030,598,000201%7.14-1.34%7.19-0.90%7.20-0.74%7.29-0.64%-0.19%
千红制药/002550.SZ
2021-07-234.144.154.104.11-1.20%-0.27%-0.56%3,772,20015,545,00090%4.12-1.25%4.17-0.57%4.170.10%4.130.17%0.10%
亚威股份/002559.SZ
2021-07-237.217.327.107.230.84%0.53%3.04%12,383,90089,067,000141%7.191.24%7.091.18%7.040.43%7.020.46%0.40%
史丹利/002588.SZ
2021-07-236.166.176.006.01-3.38%-1.09%0.43%24,496,000148,833,00081%6.08-0.36%6.060.62%6.070.05%5.980.54%0.75%
比亚迪/002594.SZ
2021-07-23247.44262.00245.08258.683.90%0.57%6.09%46,056,30011,846,111,000108%257.214.29%247.323.74%240.273.18%243.820.43%-0.21%
永高股份/002641.SZ
2021-07-236.306.326.166.23-1.74%-0.19%-4.36%7,513,50046,899,000108%6.24-1.61%6.41-0.19%6.42-0.94%6.51-0.46%-0.35%
中科金财/002657.SZ
2021-07-2310.7010.7510.5110.55-1.86%-0.16%-1.89%2,828,30029,888,00080%10.57-1.06%10.66-0.02%10.62-0.11%10.75-0.13%-0.31%
美亚光电/002690.SZ
2021-07-2354.2054.2350.9851.05-4.58%-1.43%-1.72%3,056,300158,296,000112%51.79-3.23%52.670.33%51.89-0.03%51.940.01%-0.23%
友邦吊顶/002718.SZ
2021-07-2313.2313.3112.8512.90-3.37%-0.93%-6.22%1,371,80017,862,000132%13.02-2.57%13.34-1.98%13.48-1.30%13.76-0.98%-0.18%
莱美药业/300006.SZ
2021-07-238.148.267.667.94-2.70%0.18%0.93%29,163,600231,161,000151%7.93-1.76%7.97-0.04%7.94-0.11%7.870.74%0.90%
安科生物/300009.SZ
2021-07-2315.3815.6415.3415.45-0.26%-0.06%-3.77%23,883,300369,205,00062%15.46-0.44%15.67-1.50%16.13-0.48%16.060.14%0.86%
亿纬锂能/300014.SZ
2021-07-23129.94131.88123.00125.23-0.61%-2.29%0.33%33,912,6004,346,566,000108%128.172.95%125.152.11%123.660.84%124.821.00%1.51%
网宿科技/300017.SZ
2021-07-236.196.206.036.05-2.42%-0.58%-1.29%41,512,700252,586,00071%6.09-1.98%6.18-0.39%6.170.08%6.130.15%0.49%
硅宝科技/300019.SZ
2021-07-2319.9120.4219.2819.50-3.66%-1.21%3.93%17,843,400352,195,000114%19.74-1.77%19.632.07%19.231.64%18.760.99%0.76%
银江股份/300020.SZ
2021-07-238.828.898.688.73-0.57%-0.43%0.59%17,502,200153,462,00099%8.770.37%8.721.24%8.590.56%8.680.28%0.12%
宝通科技/300031.SZ
2021-07-2315.9215.9215.1515.36-3.52%-0.81%-3.17%5,152,60079,794,000105%15.49-1.79%15.64-0.05%15.57-0.21%15.86-0.06%0.05%
天源迪科/300047.SZ
2021-07-237.507.517.137.16-5.17%-1.40%-4.96%25,397,500184,441,00094%7.26-3.53%7.43-0.54%7.38-0.58%7.53-0.20%0.36%
碧水源/300070.SZ
2021-07-237.157.167.017.11-0.56%0.51%-1.14%31,790,400224,881,000129%7.07-0.88%7.12-0.36%7.12-0.34%7.19-0.55%-0.21%
荃银高科/300087.SZ
2021-07-2330.8032.8930.3332.004.03%1.05%7.77%33,686,8001,066,814,000126%31.672.60%31.221.09%30.842.33%29.690.92%1.14%
长信科技/300088.SZ
2021-07-238.758.868.588.58-2.50%-1.46%-0.39%65,521,900570,484,00084%8.710.49%8.680.27%8.670.06%8.610.22%0.42%
瑞普生物/300119.SZ
2021-07-2327.6427.6926.4326.73-3.08%-0.41%-7.78%6,537,800175,472,00088%26.84-3.72%27.47-1.35%27.71-2.49%28.99-0.92%-1.14%
中金环境/300145.SZ
2021-07-233.133.143.063.120.32%0.94%1.76%29,348,90090,712,000105%3.09-0.99%3.110.45%3.080.26%3.070.29%0.22%
恒泰艾普/300157.SZ
2021-07-234.004.093.903.91-3.93%-1.59%-4.56%16,388,00065,115,00097%3.97-2.60%4.030.45%3.99-0.20%4.10-0.58%-0.50%
中海达/300177.SZ
2021-07-2310.6810.8410.4610.791.51%1.16%2.07%23,507,500250,735,000101%10.67-0.22%10.72-0.36%10.730.35%10.570.43%0.55%
远方信息/300306.SZ
2021-07-2310.2510.2810.0210.04-1.76%-0.87%-0.55%4,873,30049,358,00086%10.130.30%10.041.48%9.870.59%10.100.13%0.07%
宜安科技/300328.SZ
2021-07-238.859.078.458.48-4.83%-1.91%3.50%33,235,900287,309,000181%8.65-0.76%8.571.95%8.411.87%8.191.36%0.74%
苏大维格/300331.SZ
2021-07-2330.5232.5030.4531.352.38%-1.60%8.62%9,797,700312,150,000140%31.863.28%30.803.01%29.962.35%28.862.14%1.19%
天银机电/300342.SZ
2021-07-2313.9914.3013.6814.180.85%1.27%4.30%19,912,900278,813,000108%14.001.49%13.811.63%13.69-0.06%13.600.51%0.31%
联创股份/300343.SZ
2021-07-238.989.448.608.60-6.52%-4.58%10.21%149,640,7001,348,768,00073%9.01-2.73%9.003.35%8.740.52%7.803.81%4.82%
楚天科技/300358.SZ
2021-07-2318.7318.9818.3318.50-2.17%0.11%-2.75%7,548,600139,489,00059%18.48-1.18%18.74-0.14%18.67-0.06%19.020.03%0.38%
扬杰科技/300373.SZ
2021-07-2356.0056.2553.3353.43-6.26%-2.16%-4.46%26,713,9001,458,901,000120%54.61-2.20%55.250.01%54.87-0.16%55.92-0.68%-0.49%
易事特/300376.SZ
2021-07-2310.9111.1910.3410.49-6.00%-1.77%2.87%209,117,8002,233,273,000133%10.68-4.32%11.030.17%10.762.00%10.201.43%2.31%
三联虹普/300384.SZ
2021-07-2321.2022.0920.7520.80-1.79%-2.54%1.85%5,537,400118,183,000102%21.342.69%20.822.09%20.641.37%20.421.08%0.80%
飞天诚信/300386.SZ
2021-07-2314.8614.9014.1814.34-3.50%-0.31%-10.70%8,176,700117,621,00076%14.39-3.45%14.72-1.47%14.77-0.93%16.06-1.22%-0.53%
三一重工/600031.SH
2021-07-2327.7228.5927.3327.37-1.01%-1.80%4.65%250,461,5006,981,094,000142%27.871.67%27.272.65%26.481.84%26.151.13%-0.34%
皖维高新/600063.SH
2021-07-235.815.945.695.75-1.71%-0.81%2.48%53,674,500311,155,00069%5.800.09%5.751.23%5.73-0.50%5.611.45%1.17%
宇通客车/600066.SH
2021-07-2312.2812.2911.9612.01-1.64%-0.46%-2.37%11,865,800143,177,00084%12.07-0.83%12.110.11%12.09-0.12%12.30-0.64%-0.37%
特变电工/600089.SH
2021-07-2315.3916.0015.2115.49-0.71%-0.60%3.18%141,242,5002,201,038,00076%15.58-1.27%15.680.35%15.61-0.10%15.011.46%1.63%
金发科技/600143.SH
2021-07-2320.5620.5619.8719.95-3.53%-0.75%-4.65%77,410,0001,555,971,00088%20.10-3.36%20.59-1.94%20.97-1.36%20.920.14%0.26%
海正药业/600267.SH
2021-07-2313.8713.8713.6513.66-1.09%-0.21%-2.18%6,031,20082,562,00072%13.69-1.13%13.83-0.57%13.85-0.18%13.97-0.46%-0.54%
恒瑞医药/600276.SH
2021-07-2361.1961.8560.2361.490.34%0.64%0.17%36,112,1002,206,412,00066%61.10-0.97%62.25-0.51%61.860.48%61.39-0.06%-0.58%
恒顺醋业/600305.SH
2021-07-2317.1917.2516.6816.78-2.04%-0.17%-5.03%13,259,500222,860,000122%16.81-2.10%17.10-1.40%17.25-1.15%17.67-0.89%-0.97%
振华重工/600320.SH
2021-07-233.363.393.303.33-0.89%-0.45%1.03%21,070,20070,490,000129%3.35-0.03%3.340.57%3.320.45%3.300.27%-0.27%
澳柯玛/600336.SH
2021-07-235.765.795.665.73-0.69%0.39%-0.09%9,014,90051,461,000117%5.71-1.02%5.74-0.09%5.72-0.19%5.740.16%0.19%
国电南瑞/600406.SH
2021-07-2326.3528.0026.2127.504.17%0.47%4.00%28,353,000776,027,000162%27.373.69%26.881.80%26.661.31%26.441.13%0.95%
士兰微/600460.SH
2021-07-2363.4565.8061.9363.59-0.69%-0.52%4.83%83,817,0005,357,747,000103%63.921.66%62.163.25%60.080.69%60.660.40%0.32%
扬农化工/600486.SH
2021-07-23119.60121.65117.51119.11-0.66%-0.39%2.77%2,478,200296,332,00083%119.580.10%119.440.83%117.731.40%115.900.54%0.42%
亨通光电/600487.SH
2021-07-2312.0612.1611.9111.91-1.49%-0.53%-1.33%17,524,100209,831,00079%11.97-0.18%12.00-0.39%12.03-0.25%12.070.06%0.41%
康缘药业/600557.SH
2021-07-2311.2211.3911.1811.330.35%0.27%-2.29%3,542,10040,022,00055%11.30-1.43%11.52-1.07%11.68-0.18%11.600.11%-0.12%
新华医疗/600587.SH
2021-07-2323.3423.3422.2422.38-3.49%-0.97%-9.70%9,029,900204,070,00068%22.60-3.68%23.24-1.67%23.60-2.18%24.78-0.99%0.74%
泰豪科技/600590.SH
2021-07-237.487.667.427.520.80%0.03%4.39%29,236,800219,816,00099%7.520.75%7.471.19%7.361.04%7.200.91%0.39%
金龙汽车/600686.SH
2021-07-237.367.457.227.250.00%-0.90%1.61%16,616,200121,572,000132%7.320.26%7.251.19%7.170.92%7.140.72%0.47%
东软集团/600718.SH
2021-07-239.499.569.399.40-1.05%-0.78%-2.43%7,609,00072,088,00091%9.47-0.42%9.53-0.22%9.53-0.16%9.63-0.01%-0.10%
浪潮软件/600756.SH
2021-07-2313.6013.6113.3113.31-2.20%-0.78%-3.75%4,212,70056,510,00061%13.41-1.75%13.63-0.23%13.58-0.96%13.830.03%0.38%
四创电子/600990.SH
2021-07-2337.0937.6036.2036.88-0.41%0.38%-0.49%1,887,20069,340,000108%36.74-0.01%36.830.01%36.66-0.24%37.06-0.18%-0.42%
长城汽车/601633.SH
2021-07-2350.0055.0049.8054.957.68%2.08%14.29%47,394,5002,551,174,000148%53.836.72%51.424.32%49.694.53%48.081.62%0.65%
康尼机电/603111.SH
2021-07-235.375.435.175.18-3.18%-1.95%-0.31%39,114,100206,637,000420%5.280.21%5.270.84%5.241.00%5.201.37%0.54%